Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 334.50
+0.50 (0.15%)
At close: Sep 18, 2026
VIE:SYNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 334.00 | 336.00 | 334.00 | 334.50 | 334.50 | 0.15% | 52 |
| Sep 17, 2026 | 332.50 | 334.00 | 331.00 | 334.00 | 334.00 | 2.30% | 52 |
| Sep 16, 2026 | 319.50 | 326.50 | 319.00 | 326.50 | 326.50 | 1.71% | 26 |
| Sep 15, 2026 | 331.00 | 331.00 | 321.00 | 321.00 | 321.00 | -4.32% | - |
| Sep 14, 2026 | 344.50 | 344.50 | 335.50 | 335.50 | 335.50 | -2.75% | 20 |
| Sep 11, 2026 | 343.50 | 345.00 | 343.00 | 345.00 | 345.00 | 0.88% | - |
| Sep 10, 2026 | 338.50 | 343.00 | 338.50 | 342.00 | 342.00 | 1.48% | - |
| Sep 9, 2026 | 338.00 | 338.50 | 337.00 | 337.00 | 337.00 | -2.03% | 36 |
| Sep 8, 2026 | 343.50 | 346.00 | 341.50 | 344.00 | 344.00 | 1.33% | - |
| Sep 7, 2026 | 340.50 | 340.50 | 339.00 | 339.50 | 339.50 | -4.90% | 45 |
| Sep 4, 2026 | 358.00 | 359.50 | 357.00 | 357.00 | 357.00 | -1.11% | - |
| Sep 3, 2026 | 359.00 | 361.00 | 358.00 | 361.00 | 361.00 | 0.84% | - |
| Sep 2, 2026 | 358.50 | 360.00 | 356.00 | 358.00 | 358.00 | -1.10% | 78 |
| Sep 1, 2026 | 379.00 | 379.00 | 362.00 | 362.00 | 362.00 | -5.48% | 11 |
| Aug 31, 2026 | 381.50 | 383.00 | 377.00 | 383.00 | 383.00 | -1.16% | 26 |
| Aug 28, 2026 | 398.00 | 398.00 | 387.50 | 387.50 | 387.50 | -1.40% | - |
| Aug 27, 2026 | 350.00 | 393.00 | 346.00 | 393.00 | 393.00 | 11.65% | 26 |
| Aug 26, 2026 | 350.50 | 352.00 | 348.50 | 352.00 | 352.00 | 1.29% | - |
| Aug 25, 2026 | 341.50 | 347.50 | 341.00 | 347.50 | 347.50 | 4.04% | - |
| Aug 24, 2026 | 340.50 | 342.00 | 334.00 | 334.00 | 334.00 | -1.91% | - |
| Aug 21, 2026 | 341.00 | 343.50 | 338.50 | 340.50 | 340.50 | -0.29% | 78 |
| Aug 20, 2026 | 345.00 | 345.00 | 341.00 | 341.50 | 341.50 | -1.59% | 26 |
| Aug 19, 2026 | 349.50 | 349.50 | 345.50 | 347.00 | 347.00 | -1.00% | 78 |
| Aug 18, 2026 | 357.00 | 357.50 | 350.50 | 350.50 | 350.50 | -3.18% | 37 |
| Aug 17, 2026 | 361.50 | 365.00 | 361.00 | 362.00 | 362.00 | 0.28% | 52 |
| Aug 14, 2026 | 357.50 | 361.00 | 356.50 | 361.00 | 361.00 | 0.56% | 26 |
| Aug 13, 2026 | 358.50 | 359.50 | 355.50 | 359.00 | 359.00 | 0.28% | 56 |
| Aug 12, 2026 | 357.50 | 360.00 | 356.00 | 358.00 | 358.00 | 1.13% | 129 |
| Aug 11, 2026 | 357.50 | 357.50 | 354.00 | 354.00 | 354.00 | -2.21% | 26 |
| Aug 10, 2026 | 361.50 | 362.50 | 360.00 | 362.00 | 362.00 | 1.26% | 72 |
| Aug 7, 2026 | 353.00 | 357.50 | 353.00 | 357.50 | 357.50 | 0.56% | 78 |
| Aug 6, 2026 | 347.50 | 355.50 | 345.50 | 355.50 | 355.50 | 2.01% | 59 |
| Aug 5, 2026 | 352.50 | 354.50 | 348.50 | 348.50 | 348.50 | 0.43% | 52 |
| Aug 4, 2026 | 343.00 | 348.00 | 341.00 | 347.00 | 347.00 | 2.21% | 27 |
| Aug 3, 2026 | 339.50 | 343.50 | 339.50 | 339.50 | 339.50 | 2.26% | - |
| Jul 31, 2026 | 324.50 | 335.00 | 324.50 | 332.00 | 332.00 | 3.91% | 56 |
| Jul 30, 2026 | 329.50 | 331.00 | 319.50 | 319.50 | 319.50 | -4.48% | 26 |
| Jul 29, 2026 | 339.50 | 340.00 | 334.50 | 334.50 | 334.50 | -2.34% | - |
| Jul 28, 2026 | 343.00 | 347.00 | 339.00 | 342.50 | 342.50 | -0.44% | 90 |
| Jul 27, 2026 | 331.50 | 344.00 | 331.50 | 344.00 | 344.00 | 3.93% | 79 |
| Jul 24, 2026 | 329.00 | 332.50 | 329.00 | 331.00 | 331.00 | 0.91% | 26 |
| Jul 23, 2026 | 333.00 | 334.50 | 328.00 | 328.00 | 328.00 | -1.20% | 48 |
| Jul 22, 2026 | 341.00 | 342.00 | 332.00 | 332.00 | 332.00 | -1.92% | - |
| Jul 21, 2026 | 334.00 | 338.50 | 330.50 | 338.50 | 338.50 | 1.50% | 132 |
| Jul 20, 2026 | 337.50 | 337.50 | 329.50 | 333.50 | 333.50 | 1.52% | 104 |
| Jul 17, 2026 | 361.00 | 361.00 | 328.50 | 328.50 | 328.50 | -10.73% | - |
| Jul 16, 2026 | 372.50 | 374.00 | 368.00 | 368.00 | 368.00 | -0.81% | - |
| Jul 15, 2026 | 373.00 | 375.50 | 370.00 | 371.00 | 371.00 | -2.24% | 62 |
| Jul 14, 2026 | 382.00 | 382.00 | 372.00 | 379.50 | 379.50 | -3.07% | 42 |
| Jul 13, 2026 | 390.00 | 395.00 | 390.00 | 391.50 | 391.50 | 1.16% | - |